Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5200 0.6300 0.5199 0.6214 243,957 +0.09(+17.29%)
Mar 26, 2024 0.4900 0.5326 0.4791 0.5298 159,420 +0.04(+8.19%)
Mar 25, 2024 0.4630 0.4900 0.4580 0.4897 97,973 +0.03(+6.46%)
Mar 22, 2024 0.4600 0.4650 0.4230 0.4600 57,880 -0.00(-0.35%)
Mar 21, 2024 0.4855 0.4881 0.4616 0.4616 39,272 -0.02(-4.92%)
Mar 20, 2024 0.4900 0.4900 0.4531 0.4855 29,748 +0.00(+0.81%)
Mar 19, 2024 0.4740 0.4816 0.4600 0.4816 148,853 +0.00(+0.75%)
Mar 18, 2024 0.4900 0.5001 0.4500 0.4780 208,382 +0.02(+3.91%)
Mar 15, 2024 0.4260 0.5359 0.4260 0.4600 724,998 +0.02(+4.78%)
Mar 14, 2024 0.4200 0.4500 0.4000 0.4390 53,432 +0.01(+1.76%)
Mar 13, 2024 0.4100 0.4500 0.4110 0.4314 124,801 +0.02(+3.83%)
Mar 12, 2024 0.4500 0.4682 0.4069 0.4155 535,325 +0.01(+1.59%)
Mar 11, 2024 0.4200 0.4400 0.3700 0.4090 45,775 +0.01(+1.64%)
Mar 08, 2024 0.4100 0.4200 0.3815 0.4024 37,965 +0.02(+4.57%)
Mar 07, 2024 0.4200 0.4200 0.3800 0.3848 119,223 -0.03(-6.17%)
Mar 06, 2024 0.4330 0.4330 0.3996 0.4101 33,582 -0.01(-2.36%)
Mar 05, 2024 0.4520 0.4590 0.4067 0.4200 82,185 -0.02(-4.98%)
Mar 04, 2024 0.3990 0.4590 0.3900 0.4420 176,453 +0.05(+13.33%)
Mar 01, 2024 0.3800 0.4350 0.3725 0.3900 125,761 +0.01(+2.09%)
Feb 29, 2024 0.3887 0.3980 0.3746 0.3820 30,496 -0.01(-1.80%)
Feb 28, 2024 0.3850 0.4000 0.3597 0.3890 33,985 +0.01(+2.34%)
Feb 27, 2024 0.3821 0.3950 0.3800 0.3801 56,128 -0.01(-3.77%)
Feb 26, 2024 0.3900 0.4141 0.3599 0.3950 96,716 -0.01(-1.25%)
Feb 23, 2024 0.3900 0.4200 0.3799 0.4000 65,602 +0.00(+0.38%)
Feb 22, 2024 0.4105 0.4200 0.3836 0.3985 27,723 -0.01(-2.69%)
Feb 21, 2024 0.4099 0.4102 0.3751 0.4095 51,891 +0.00(+1.14%)
Feb 20, 2024 0.3979 0.4670 0.3810 0.4049 344,675 +0.02(+4.22%)
Feb 16, 2024 0.3857 0.4000 0.3700 0.3885 31,545 -0.01(-2.88%)
Feb 15, 2024 0.3850 0.4000 0.3811 0.4000 41,721 +0.01(+2.77%)
Feb 14, 2024 0.3666 0.3892 0.3251 0.3892 124,175 +0.03(+8.11%)
Feb 13, 2024 0.3800 0.3900 0.3500 0.3600 66,522 -0.01(-3.74%)
Feb 12, 2024 0.3727 0.3900 0.3700 0.3740 37,474 -0.01(-1.55%)
Feb 09, 2024 0.3700 0.3800 0.3500 0.3799 84,878 +0.02(+5.24%)
Feb 08, 2024 0.3503 0.3700 0.3370 0.3610 78,356 +0.01(+3.08%)
Feb 07, 2024 0.3480 0.3560 0.3400 0.3502 39,566 -0.01(-2.72%)
Feb 06, 2024 0.3410 0.3600 0.3334 0.3600 87,506 +0.01(+2.86%)
Feb 05, 2024 0.3562 0.3562 0.3301 0.3500 53,248 +0.01(+2.34%)
Feb 02, 2024 0.3205 0.3639 0.3205 0.3420 43,534 +0.01(+3.51%)
Feb 01, 2024 0.3800 0.3800 0.3200 0.3304 374,873 -0.05(-13.05%)
Jan 31, 2024 0.3900 0.4000 0.3800 0.3800 104,886 -0.02(-4.76%)
Jan 30, 2024 0.3956 0.4000 0.3725 0.3990 60,715 +0.01(+2.31%)
Jan 29, 2024 0.3900 0.4000 0.3710 0.3900 66,077 +0.01(+2.63%)
Jan 26, 2024 0.3800 0.3950 0.3660 0.3800 61,742 -0.01(-2.56%)
Jan 25, 2024 0.3800 0.4012 0.3800 0.3900 80,446 +0.00(+0.03%)
Jan 24, 2024 0.3900 0.3950 0.3610 0.3899 25,899 +0.01(+2.61%)
Jan 23, 2024 0.3820 0.3900 0.3720 0.3800 22,781 -0.00(-0.11%)
Jan 22, 2024 0.3732 0.3900 0.3701 0.3804 30,934 +0.00(+0.63%)
Jan 19, 2024 0.4100 0.4100 0.3611 0.3780 87,195 -0.00(-0.79%)
Jan 18, 2024 0.4066 0.4066 0.3800 0.3810 38,738 -0.01(-2.56%)
Jan 17, 2024 0.3900 0.4150 0.3734 0.3910 46,066 -0.01(-2.01%)
Jan 16, 2024 0.4000 0.4100 0.3700 0.3990 48,457 +0.01(+2.31%)
Jan 12, 2024 0.3826 0.4134 0.3826 0.3900 22,217 -0.01(-2.18%)
Jan 11, 2024 0.3941 0.4149 0.3810 0.3987 60,232 -0.02(-4.16%)
Jan 10, 2024 0.4100 0.4240 0.3930 0.4160 49,251 -0.01(-1.89%)
Jan 09, 2024 0.4268 0.4386 0.4111 0.4240 47,142 -0.00(-0.66%)
Jan 08, 2024 0.4181 0.4280 0.4181 0.4268 61,336 +0.01(+1.79%)
Jan 05, 2024 0.4201 0.4235 0.4100 0.4193 101,332 -0.00(-0.80%)
Jan 04, 2024 0.3975 0.4400 0.3875 0.4227 462,059 +0.03(+6.29%)
Jan 03, 2024 0.4000 0.4088 0.3753 0.3977 151,434 -0.00(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback